Skip to main content

20+ Year Treas Bond Ishares ETF (NQ: TLT )

94.58 -0.12 (-0.13%)
Streaming Delayed Price Updated: 3:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 115.09 115.16 113.69 114.22 13,825,292 -1.03(-0.89%)
Sep 29, 2016 114.27 115.52 114.17 115.25 9,834,628 +0.29(+0.25%)
Sep 28, 2016 115.05 115.59 114.81 114.96 9,129,930 -0.25(-0.22%)
Sep 27, 2016 115.12 115.30 114.59 115.21 11,115,169 +0.84(+0.73%)
Sep 26, 2016 113.86 114.49 113.86 114.37 10,427,021 +0.72(+0.64%)
Sep 23, 2016 113.83 114.08 113.56 113.65 7,137,489 -0.11(-0.09%)
Sep 22, 2016 113.53 114.04 113.39 113.76 14,959,467 +0.90(+0.79%)
Sep 21, 2016 111.81 112.88 111.46 112.86 12,879,053 +0.91(+0.81%)
Sep 20, 2016 112.26 112.62 111.86 111.96 7,289,094 +0.39(+0.35%)
Sep 19, 2016 111.74 112.03 111.52 111.57 8,554,017 -0.37(-0.33%)
Sep 16, 2016 111.79 111.98 111.49 111.93 9,038,468 +0.90(+0.81%)
Sep 15, 2016 110.98 111.35 110.50 111.03 12,319,096 -0.48(-0.43%)
Sep 14, 2016 111.35 112.06 111.35 111.52 8,472,346 +0.17(+0.15%)
Sep 13, 2016 112.86 112.97 110.78 111.35 18,834,912 -1.28(-1.14%)
Sep 12, 2016 112.41 112.83 112.27 112.63 10,951,008 +0.06(+0.05%)
Sep 09, 2016 113.03 113.07 112.48 112.57 16,068,729 -1.89(-1.65%)
Sep 08, 2016 115.35 115.69 114.02 114.46 17,216,974 -1.45(-1.25%)
Sep 07, 2016 116.60 116.64 115.91 115.91 6,527,125 -0.08(-0.07%)
Sep 06, 2016 115.22 116.36 115.06 115.99 10,284,131 +0.84(+0.73%)
Sep 02, 2016 115.43 115.16 115.16 115.16 10,108,819 -0.95(-0.81%)
Sep 01, 2016 115.15 116.38 115.11 116.10 11,013,741 +0.34(+0.29%)
Aug 31, 2016 115.59 116.01 115.32 115.76 8,880,240 +0.17(+0.14%)
Aug 30, 2016 116.01 116.08 115.60 115.60 6,236,597 -0.45(-0.39%)
Aug 29, 2016 115.36 116.16 115.22 116.04 8,832,817 +1.53(+1.34%)
Aug 26, 2016 115.65 116.44 114.40 114.51 15,661,997 -0.67(-0.58%)
Aug 25, 2016 115.26 115.69 115.01 115.18 7,074,450 -0.44(-0.38%)
Aug 24, 2016 115.95 116.03 115.36 115.62 7,283,143 -0.27(-0.24%)
Aug 23, 2016 116.09 116.36 115.60 115.89 8,266,103 +0.12(+0.11%)
Aug 22, 2016 115.58 115.99 115.35 115.77 6,705,261 +0.97(+0.84%)
Aug 19, 2016 114.74 115.08 114.30 114.80 6,665,043 -0.60(-0.52%)
Aug 18, 2016 115.21 115.67 114.87 115.41 4,597,681 +0.18(+0.16%)
Aug 17, 2016 114.74 115.41 114.63 115.22 6,043,184 +0.69(+0.60%)
Aug 16, 2016 115.03 115.17 114.41 114.54 7,470,307 -0.31(-0.27%)
Aug 15, 2016 115.32 115.56 114.83 114.84 6,171,391 -1.09(-0.94%)
Aug 12, 2016 116.21 116.58 115.76 115.94 9,653,499 +0.97(+0.84%)
Aug 11, 2016 115.92 115.94 114.66 114.97 9,212,466 -1.03(-0.89%)
Aug 10, 2016 115.79 116.29 115.43 116.00 7,060,284 +0.45(+0.39%)
Aug 09, 2016 114.80 115.64 114.73 115.56 6,649,212 +1.12(+0.98%)
Aug 08, 2016 113.88 114.66 113.65 114.43 6,265,070 +0.22(+0.19%)
Aug 05, 2016 115.08 115.19 114.07 114.22 9,398,552 -1.20(-1.04%)
Aug 04, 2016 115.42 116.00 115.27 115.42 6,820,783 +0.86(+0.75%)
Aug 03, 2016 114.71 114.86 114.14 114.55 5,957,399 +0.07(+0.06%)
Aug 02, 2016 114.07 115.26 113.80 114.49 12,144,190 -1.19(-1.03%)
Aug 01, 2016 115.69 116.28 115.55 115.68 11,852,105 -1.05(-0.90%)
Jul 29, 2016 115.82 116.83 115.63 116.73 10,631,207 +0.96(+0.83%)
Jul 28, 2016 115.28 116.14 115.21 115.77 8,896,269 -0.21(-0.18%)
Jul 27, 2016 115.08 115.98 114.95 115.98 10,317,545 +1.43(+1.24%)
Jul 26, 2016 115.05 115.05 114.18 114.56 6,358,545 +0.18(+0.16%)
Jul 25, 2016 114.57 114.84 114.28 114.38 5,146,349 -0.08(-0.07%)
Jul 22, 2016 113.74 114.82 113.69 114.46 7,047,356 +0.20(+0.17%)
Jul 21, 2016 113.01 114.30 112.96 114.26 12,609,800 +0.23(+0.20%)
Jul 20, 2016 113.99 114.22 113.72 114.03 8,418,959 -0.63(-0.55%)
Jul 19, 2016 114.57 114.88 114.13 114.66 9,790,961 +0.64(+0.56%)
Jul 18, 2016 114.68 114.84 113.58 114.01 7,222,542 -0.11(-0.09%)
Jul 15, 2016 114.53 114.71 113.95 114.12 12,076,571 -0.99(-0.86%)
Jul 14, 2016 114.85 115.31 114.70 115.11 13,117,424 -1.70(-1.45%)
Jul 13, 2016 116.58 116.91 116.23 116.81 9,921,707 +1.36(+1.18%)
Jul 12, 2016 115.79 116.16 115.15 115.45 19,170,698 -1.93(-1.64%)
Jul 11, 2016 117.96 118.31 117.29 117.38 9,821,389 -1.04(-0.88%)
Jul 08, 2016 117.86 118.43 117.39 118.42 12,557,553 +0.87(+0.74%)
Jul 07, 2016 117.17 117.99 116.92 117.55 11,734,003 +0.18(+0.15%)
Jul 05, 2016 116.97 117.85 116.85 117.37 10,720,983 +1.45(+1.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.